PER
2016/11/04～2017/03/31
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 4,180 | 4,215 | 4,120 | 4,120 | -0.84% | 4,700 | 224億3092万 | -1.13% | 18.82 | 0.68 |
| 03/30 | 4,170 | 4,185 | 4,140 | 4,155 | -0.36% | 2,500 | 226億2148万 | -0.31% | 18.98 | 0.68 |
| 03/29 | 4,180 | 4,180 | 4,065 | 4,170 | -0.48% | 4,100 | 227億314万 | +0.02% | 19.05 | 0.69 |
| 03/28 | 4,120 | 4,190 | 4,115 | 4,190 | +2.82% | 6,900 | 228億1203万 | +0.5% | 19.14 | 0.69 |
| 03/27 | 4,140 | 4,175 | 4,035 | 4,075 | -1.57% | 6,000 | 221億8593万 | -2.25% | 18.62 | 0.67 |
| 03/24 | 4,125 | 4,170 | 4,125 | 4,140 | +0.36% | 2,700 | 225億3981万 | -0.77% | 18.91 | 0.68 |
| 03/23 | 4,170 | 4,210 | 4,085 | 4,125 | -0.84% | 6,500 | 224億5815万 | -1.15% | 18.85 | 0.68 |
| 03/22 | 4,170 | 4,200 | 4,150 | 4,160 | -1.89% | 5,600 | 226億4870万 | -0.34% | 19 | 0.68 |
| 03/21 | 4,180 | 4,240 | 4,180 | 4,240 | +2.17% | 2,900 | 230億8425万 | +1.56% | 19.37 | 0.7 |
| 03/17 | 4,200 | 4,200 | 4,150 | 4,150 | -1.19% | 4,400 | 225億9426万 | -0.55% | 18.96 | 0.68 |
| 03/16 | 4,150 | 4,210 | 4,150 | 4,200 | +0.6% | 4,900 | 228億6648万 | +0.57% | 19.19 | 0.69 |
| 03/15 | 4,180 | 4,205 | 4,175 | 4,175 | -0.83% | 2,900 | 227億3037万 | 0% | 19.07 | 0.69 |
| 03/14 | 4,200 | 4,210 | 4,180 | 4,210 | +0.24% | 1,500 | 229億2092万 | +0.81% | 19.23 | 0.69 |
| 03/13 | 4,165 | 4,205 | 4,165 | 4,200 | 0% | 1,900 | 228億6648万 | +0.57% | 19.19 | 0.69 |
| 03/10 | 4,160 | 4,220 | 4,160 | 4,200 | +0.96% | 8,700 | 228億6648万 | +0.55% | 19.19 | 0.69 |
| 03/09 | 4,165 | 4,190 | 4,155 | 4,160 | -0.12% | 2,100 | 226億4870万 | -0.34% | 19 | 0.68 |
| 03/08 | 4,145 | 4,165 | 4,145 | 4,165 | +0.48% | 1,600 | 226億7592万 | -0.12% | 19.03 | 0.69 |
| 03/07 | 4,150 | 4,165 | 4,140 | 4,145 | -0.6% | 1,500 | 225億6703万 | -0.53% | 18.94 | 0.68 |
| 03/06 | 4,190 | 4,200 | 4,170 | 4,170 | 0% | 2,400 | 227億314万 | +0.1% | 19.05 | 0.69 |
| 03/03 | 4,155 | 4,190 | 4,155 | 4,170 | -0.24% | 4,000 | 227億314万 | +0.1% | 19.05 | 0.69 |
| 03/02 | 4,195 | 4,195 | 4,160 | 4,180 | +0.24% | 3,500 | 227億5759万 | +0.31% | 19.1 | 0.69 |
| 03/01 | 4,180 | 4,195 | 4,170 | 4,170 | -0.24% | 2,200 | 227億314万 | +0.07% | 19.05 | 0.69 |
| 02/28 | 4,180 | 4,180 | 4,170 | 4,180 | +0.84% | 5,400 | 227億5759万 | +0.34% | 19.1 | 0.69 |
| 02/27 | 4,150 | 4,160 | 4,115 | 4,145 | -0.72% | 3,800 | 225億6703万 | -0.43% | 18.94 | 0.68 |
| 02/24 | 4,145 | 4,175 | 4,145 | 4,175 | +0.6% | 900 | 227億3037万 | +0.26% | 19.07 | 0.69 |
| 02/23 | 4,155 | 4,160 | 4,145 | 4,150 | -0.84% | 1,700 | 225億9426万 | -0.41% | 18.96 | 0.68 |
| 02/22 | 4,200 | 4,200 | 4,155 | 4,185 | +0.48% | 1,200 | 227億8481万 | +0.41% | 19.12 | 0.69 |
| 02/21 | 4,165 | 4,205 | 4,145 | 4,165 | -0.36% | 2,700 | 226億7592万 | -0.07% | 19.03 | 0.69 |
| 02/20 | 4,150 | 4,180 | 4,140 | 4,180 | +0.72% | 2,500 | 227億5759万 | +0.29% | 19.1 | 0.69 |
| 02/17 | 4,195 | 4,195 | 4,150 | 4,150 | -0.48% | 1,300 | 225億9426万 | -0.55% | 18.96 | 0.68 |
| 02/16 | 4,150 | 4,205 | 4,150 | 4,170 | +0.48% | 1,800 | 227億314万 | -0.26% | 19.05 | 0.69 |
| 02/15 | 4,190 | 4,205 | 4,120 | 4,150 | -0.72% | 5,100 | 225億9426万 | -0.95% | 18.96 | 0.68 |
| 02/14 | 4,225 | 4,225 | 4,155 | 4,180 | -0.24% | 2,400 | 227億5759万 | -0.57% | 19.1 | 0.69 |
| 02/13 | 4,250 | 4,250 | 4,180 | 4,190 | -1.3% | 2,700 | 228億1203万 | -0.62% | 19.14 | 0.69 |
| 02/10 | 4,215 | 4,260 | 4,200 | 4,245 | +1.8% | 4,300 | 231億1147万 | +0.38% | 19.39 | 0.7 |
| 02/09 | 4,195 | 4,205 | 4,155 | 4,170 | -0.6% | 3,800 | 227億314万 | -1.63% | 19.05 | 0.69 |
| 02/08 | 4,210 | 4,235 | 4,180 | 4,195 | -0.36% | 1,600 | 228億3925万 | -1.36% | 19.16 | 0.69 |
| 02/07 | 4,215 | 4,270 | 4,175 | 4,210 | -0.12% | 4,300 | 229億2092万 | -1.29% | 19.23 | 0.69 |
| 02/06 | 4,160 | 4,215 | 4,135 | 4,215 | +1.69% | 3,500 | 229億4814万 | -1.4% | 19.26 | 0.69 |
| 02/03 | 4,050 | 4,185 | 4,050 | 4,145 | +2.35% | 3,600 | 225億6703万 | -3.29% | 18.94 | 0.68 |
| 02/02 | 4,105 | 4,155 | 4,050 | 4,050 | -0.86% | 4,000 | 220億4982万 | -5.79% | 18.5 | 0.67 |
| 02/01 | 4,085 | 4,100 | 4,065 | 4,085 | -0.85% | 3,200 | 222億4037万 | -5.31% | 18.66 | 0.67 |
| 01/31 | 4,160 | 4,160 | 4,070 | 4,120 | -1.44% | 3,300 | 224億3092万 | -4.81% | 18.82 | 0.68 |
| 01/30 | 4,185 | 4,185 | 4,175 | 4,180 | -0.12% | 2,100 | 227億5759万 | -3.71% | 19.1 | 0.69 |
| 01/27 | 4,210 | 4,215 | 4,155 | 4,185 | 0% | 2,900 | 227億8481万 | -3.82% | 19.12 | 0.69 |
| 01/26 | 4,200 | 4,200 | 4,165 | 4,185 | +1.09% | 1,500 | 227億8481万 | -3.95% | 19.12 | 0.69 |
| 01/25 | 4,185 | 4,185 | 4,115 | 4,140 | +0.61% | 2,100 | 225億3981万 | -5.09% | 18.91 | 0.68 |
| 01/24 | 4,165 | 4,165 | 4,110 | 4,115 | -1.08% | 3,000 | 224億370万 | -5.75% | 18.8 | 0.68 |
| 01/23 | 4,205 | 4,205 | 4,140 | 4,160 | -2.35% | 2,100 | 226億4870万 | -4.78% | 19 | 0.68 |
| 01/20 | 4,170 | 4,265 | 4,170 | 4,260 | +2.16% | 2,100 | 231億9314万 | -2.52% | 19.46 | 0.7 |
| 01/19 | 4,225 | 4,250 | 4,155 | 4,170 | -0.36% | 2,700 | 227億314万 | -4.45% | 19.05 | 0.69 |
| 01/18 | 4,100 | 4,185 | 4,090 | 4,185 | +0.36% | 4,000 | 227億8481万 | -4.01% | 19.12 | 0.69 |
| 01/17 | 4,335 | 4,335 | 4,155 | 4,170 | -2.91% | 4,000 | 227億314万 | -4.2% | 19.05 | 0.69 |
| 01/16 | 4,335 | 4,360 | 4,265 | 4,295 | -1.6% | 1,700 | 233億8369万 | -1.17% | 19.62 | 0.71 |
| 01/13 | 4,395 | 4,415 | 4,350 | 4,365 | -0.68% | 4,100 | 237億6480万 | +0.72% | 19.94 | 0.72 |
| 01/12 | 4,475 | 4,475 | 4,385 | 4,395 | -2.01% | 3,400 | 239億2813万 | +1.74% | 20.08 | 0.72 |
| 01/11 | 4,490 | 4,495 | 4,460 | 4,485 | -0.22% | 2,200 | 244億1813万 | +4.21% | 20.49 | 0.74 |
| 01/10 | 4,495 | 4,495 | 4,460 | 4,495 | 0% | 5,400 | 244億7257万 | +4.78% | 20.54 | 0.74 |
| 01/06 | 4,475 | 4,495 | 4,435 | 4,495 | -0.11% | 4,300 | 244億7257万 | +5.24% | 20.54 | 0.74 |
| 01/05 | 4,500 | 4,500 | 4,355 | 4,500 | -0.77% | 5,300 | 244億9980万 | +5.76% | 20.56 | 0.74 |
| 01/04 | 4,500 | 4,540 | 4,445 | 4,535 | +0.89% | 6,600 | 246億9035万 | +6.98% | 20.72 | 0.75 |
| 2016 |
| 12/30 | 4,460 | 4,495 | 4,395 | 4,495 | +0.78% | 4,600 | 244億7257万 | +6.57% | 20.54 | 0.74 |
| 12/29 | 4,435 | 4,470 | 4,400 | 4,460 | -0.56% | 5,100 | 242億8202万 | +6.24% | 20.38 | 0.73 |
| 12/28 | 4,485 | 4,490 | 4,480 | 4,485 | +0.56% | 2,200 | 244億1813万 | +7.22% | 20.49 | 0.74 |
| 12/27 | 4,440 | 4,465 | 4,430 | 4,460 | +0.68% | 1,900 | 242億8202万 | +7.08% | 20.38 | 0.73 |
| 12/26 | 4,430 | 4,450 | 4,420 | 4,430 | -0.34% | 3,600 | 241億1869万 | +6.85% | 20.24 | 0.73 |
| 12/22 | 4,440 | 4,445 | 4,415 | 4,445 | +0.11% | 4,400 | 242億35万 | +7.73% | 20.31 | 0.73 |
| 12/21 | 4,435 | 4,445 | 4,415 | 4,440 | +0.57% | 4,200 | 241億7313万 | +8.24% | 20.29 | 0.73 |
| 12/20 | 4,360 | 4,415 | 4,360 | 4,415 | +1.49% | 7,900 | 240億3702万 | +8.24% | 20.17 | 0.73 |
| 12/19 | 4,300 | 4,350 | 4,300 | 4,350 | +1.05% | 3,400 | 236億8314万 | +7.06% | 19.87 | 0.72 |
| 12/16 | 4,285 | 4,325 | 4,230 | 4,305 | +1.77% | 6,600 | 234億3814万 | +6.19% | 19.67 | 0.71 |
| 12/15 | 4,160 | 4,235 | 4,150 | 4,230 | +0.71% | 3,600 | 230億2981万 | +4.57% | 19.33 | 0.7 |
| 12/14 | 4,175 | 4,220 | 4,170 | 4,200 | +0.48% | 8,100 | 228億6648万 | +4.27% | 19.19 | 0.69 |
| 12/13 | 4,120 | 4,180 | 4,100 | 4,180 | +1.33% | 4,200 | 227億5759万 | +3.93% | 19.1 | 0.69 |
| 12/12 | 4,070 | 4,140 | 4,070 | 4,125 | +1.48% | 8,000 | 224億5815万 | +2.77% | 18.85 | 0.68 |
| 12/09 | 3,950 | 4,065 | 3,950 | 4,065 | +1.37% | 7,500 | 221億3148万 | +1.45% | 18.57 | 0.67 |
| 12/08 | 3,990 | 4,010 | 3,945 | 4,010 | +0.5% | 9,200 | 218億3204万 | +0.12% | 18.32 | 0.66 |
| 12/07 | 4,040 | 4,130 | 3,990 | 3,990 | -0.13% | 7,100 | 217億2315万 | -0.47% | 18.23 | 0.66 |
| 12/06 | 4,020 | 4,020 | 3,980 | 3,995 | -0.5% | 2,500 | 217億5037万 | -0.4% | 18.25 | 0.66 |
| 12/05 | 3,935 | 4,130 | 3,935 | 4,015 | +0.25% | 4,500 | 218億5926万 | -0.02% | 18.34 | 0.66 |
| 12/02 | 4,115 | 4,120 | 4,000 | 4,005 | -2.91% | 3,900 | 218億482万 | -0.27% | 18.3 | 0.66 |
| 12/01 | 4,075 | 4,130 | 4,045 | 4,125 | +2.61% | 3,700 | 224億5815万 | +2.64% | 18.85 | 0.68 |
| 11/30 | 4,085 | 4,085 | 4,015 | 4,020 | -1.59% | 1,400 | 218億8648万 | +0.1% | 18.37 | 0.66 |
| 11/29 | 4,030 | 4,100 | 4,025 | 4,085 | -0.37% | 2,000 | 222億4037万 | +1.72% | 18.66 | 0.67 |
| 11/28 | 4,065 | 4,100 | 4,040 | 4,100 | +1.99% | 2,900 | 223億2204万 | +2.14% | 18.73 | 0.67 |
| 11/25 | 4,075 | 4,075 | 4,000 | 4,020 | +0.37% | 4,000 | 218億8648万 | +0.22% | 18.37 | 0.66 |
| 11/24 | 4,100 | 4,100 | 3,950 | 4,005 | -1.96% | 3,100 | 218億482万 | -0.17% | 18.3 | 0.66 |
| 11/22 | 4,090 | 4,090 | 4,030 | 4,085 | +1.36% | 2,200 | 222億4037万 | +1.82% | 18.66 | 0.67 |
| 11/21 | 4,000 | 4,035 | 4,000 | 4,030 | +1.38% | 1,900 | 219億4093万 | +0.55% | 18.41 | 0.66 |
| 11/18 | 3,975 | 4,000 | 3,950 | 3,975 | +1.02% | 4,200 | 216億4149万 | -0.8% | 18.16 | 0.65 |
| 11/17 | 3,850 | 3,940 | 3,850 | 3,935 | +2.08% | 2,600 | 214億2371万 | -1.8% | 17.98 | 0.65 |
| 11/16 | 3,920 | 3,920 | 3,840 | 3,855 | +0.13% | 4,600 | 209億8816万 | -3.77% | 17.61 | 0.63 |
| 11/15 | 4,020 | 4,045 | 3,825 | 3,850 | -4.23% | 7,400 | 209億6094万 | -4.06% | 17.59 | 0.63 |
| 11/14 | 4,130 | 4,150 | 4,015 | 4,020 | -2.78% | 5,800 | 218億8648万 | +0.02% | 18.37 | 0.66 |
| 11/11 | 4,120 | 4,175 | 4,055 | 4,135 | +1.35% | 7,400 | 225億1259万 | +2.94% | 18.89 | 0.68 |
| 11/10 | 4,150 | 4,150 | 4,050 | 4,080 | +7.23% | 13,000 | 222億1315万 | +1.75% | 18.64 | 0.67 |
| 11/09 | 4,050 | 4,065 | 3,805 | 3,805 | -5.82% | 5,900 | 207億1594万 | -5.02% | 17.38 | 0.63 |
| 11/08 | 3,960 | 4,075 | 3,960 | 4,040 | +1.25% | 1,700 | 219億9537万 | +0.67% | 18.46 | 0.66 |
| 11/07 | 4,000 | 4,050 | 3,990 | 3,990 | +1.01% | 1,000 | 217億2315万 | -0.45% | 18.23 | 0.66 |
| 11/04 | 3,945 | 3,970 | 3,945 | 3,950 | -1.62% | 2,400 | 215億538万 | -1.42% | 18.05 | 0.65 |
